股票概览
157.02
-1.56%
-2.49
159.2
开盘价
160.97
最高价
156.14
最低价
8,679
成交量
数据更新至: 2024-05-31
技术指标
159.68
MA5 (5日均线)
158.94
MA10 (10日均线)
161.12
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 159.2 | 160.97 | 156.14 | 157.02 | -1.56% | 8,679 | 136,818,502 |
| 2024-05-30 | 156 | 162.37 | 156 | 159.51 | +1.07% | 8,274 | 132,551,241 |
| 2024-05-29 | 161 | 163.1 | 156.3 | 157.82 | -2.62% | 9,465 | 150,776,805 |
| 2024-05-28 | 160.53 | 168 | 159.4 | 162.06 | +0.03% | 15,177 | 249,335,959 |
| 2024-05-27 | 154.8 | 162.28 | 149.5 | 162.01 | +5.47% | 20,126 | 314,659,916 |
| 2024-05-24 | 153.71 | 154.91 | 151.32 | 153.61 | -0.25% | 9,119 | 139,670,994 |
| 2024-05-23 | 158.58 | 158.58 | 153.43 | 153.99 | -2.35% | 9,565 | 148,087,192 |
| 2024-05-22 | 162.15 | 162.78 | 157.36 | 157.7 | -2.65% | 11,544 | 183,157,485 |
| 2024-05-21 | 163.68 | 164.97 | 160.69 | 162 | -1.03% | 8,206 | 133,210,040 |
| 2024-05-20 | 159.88 | 164.19 | 158.06 | 163.68 | +2.31% | 10,463 | 169,972,114 |
| 2024-05-17 | 160.2 | 162.2 | 155.96 | 159.98 | -0.86% | 13,197 | 208,804,235 |
| 2024-05-16 | 159.51 | 162.38 | 159.51 | 161.37 | +1.62% | 7,556 | 121,892,624 |
| 2024-05-15 | 161.38 | 162.46 | 158.37 | 158.8 | -1.67% | 4,893 | 78,290,850 |
| 2024-05-14 | 162.91 | 164.88 | 160.01 | 161.5 | -0.19% | 5,912 | 95,683,665 |
| 2024-05-13 | 161.95 | 164.9 | 161.6 | 161.81 | -1.44% | 8,315 | 135,532,220 |
| 2024-05-10 | 168.18 | 168.99 | 163.13 | 164.18 | -2.38% | 9,035 | 148,986,528 |
| 2024-05-09 | 163.14 | 169.5 | 163.14 | 168.18 | +3.18% | 14,147 | 236,812,226 |
| 2024-05-08 | 164.5 | 166.45 | 161 | 163 | -2% | 12,888 | 210,157,534 |
| 2024-05-07 | 167.56 | 170.9 | 165.63 | 166.32 | -0.95% | 11,821 | 198,430,480 |
| 2024-05-06 | 168 | 168.86 | 164.1 | 167.92 | +1.62% | 17,410 | 290,939,589 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：